Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.602 5.792 5.524 5.775 180,414 +0.05(+0.91%)
Dec 30, 2008 5.631 5.723 5.498 5.723 186,561 +0.07(+1.17%)
Dec 29, 2008 5.360 5.657 5.351 5.657 165,606 +0.21(+3.81%)
Dec 26, 2008 5.348 5.466 5.348 5.449 0 +0.05(+0.96%)
Dec 24, 2008 5.198 5.420 5.195 5.397 59,075 +0.16(+3.14%)
Dec 23, 2008 5.391 5.391 5.198 5.233 128,227 -0.05(-1.04%)
Dec 22, 2008 5.452 5.556 5.282 5.287 103,477 -0.03(-0.65%)
Dec 19, 2008 5.371 5.466 5.238 5.322 364,769 -0.07(-1.34%)
Dec 18, 2008 5.461 5.625 5.276 5.394 186,571 +0.01(+0.21%)
Dec 17, 2008 5.489 5.489 5.259 5.383 68,794 -0.11(-1.95%)
Dec 16, 2008 5.183 5.489 5.183 5.489 128,345 +0.31(+5.96%)
Dec 15, 2008 5.163 5.198 4.953 5.181 160,782 +0.07(+1.41%)
Dec 12, 2008 4.990 5.117 4.990 5.108 0 -0.01(-0.11%)
Dec 11, 2008 5.080 5.256 5.074 5.114 123,591 +0.07(+1.32%)
Dec 10, 2008 5.048 5.065 4.929 5.048 149,553 +0.10(+1.98%)
Dec 09, 2008 4.970 5.039 4.883 4.950 123,528 -0.16(-3.16%)
Dec 08, 2008 5.088 5.129 4.935 5.111 273,286 +0.24(+4.92%)
Dec 05, 2008 4.837 4.872 4.693 4.872 0 +0.02(+0.36%)
Dec 04, 2008 4.837 5.062 4.774 4.854 137,495 -0.10(-2.10%)
Dec 03, 2008 4.878 5.074 4.843 4.958 134,858 -0.11(-2.11%)
Dec 02, 2008 5.189 5.218 5.031 5.065 196,370 -0.11(-2.12%)
Dec 01, 2008 5.178 5.218 5.134 5.175 121,567 -0.04(-0.72%)
Nov 28, 2008 5.160 5.238 5.100 5.212 83,502 +0.06(+1.12%)
Nov 26, 2008 5.137 5.253 5.114 5.155 345,099 -0.17(-3.25%)
Nov 25, 2008 5.296 5.391 5.143 5.328 339,832 +0.19(+3.77%)
Nov 24, 2008 5.186 5.310 5.134 5.134 186,405 +0.02(+0.45%)
Nov 21, 2008 4.843 5.183 4.710 5.111 378,555 +0.36(+7.53%)
Nov 20, 2008 4.918 4.979 4.702 4.753 275,143 -0.35(-6.79%)
Nov 19, 2008 5.371 5.411 5.013 5.100 103,921 -0.33(-6.01%)
Nov 18, 2008 5.588 5.588 5.308 5.426 97,726 -0.16(-2.79%)
Nov 17, 2008 5.582 5.674 5.501 5.582 83,433 +0.08(+1.47%)
Nov 14, 2008 5.608 5.729 5.495 5.501 0 -0.06(-1.09%)
Nov 13, 2008 5.305 5.582 5.172 5.562 162,882 +0.32(+6.05%)
Nov 12, 2008 5.570 5.614 5.082 5.244 223,119 -0.28(-5.07%)
Nov 11, 2008 5.567 5.697 5.403 5.524 96,620 -0.11(-2.00%)
Nov 10, 2008 5.931 5.986 5.631 5.637 311,417 -0.13(-2.20%)
Nov 07, 2008 5.562 5.937 5.550 5.764 0 +0.32(+5.94%)
Nov 06, 2008 5.766 5.778 5.409 5.440 115,130 -0.36(-6.22%)
Nov 05, 2008 5.928 6.020 5.778 5.801 142,419 -0.19(-3.23%)
Nov 04, 2008 5.971 6.067 5.931 5.994 105,504 +0.05(+0.92%)
Nov 03, 2008 5.842 5.943 5.810 5.940 212,915 +0.07(+1.18%)
Oct 31, 2008 5.732 5.928 5.466 5.870 0 +0.11(+1.95%)
Oct 30, 2008 5.743 5.761 5.645 5.758 72,276 +0.18(+3.21%)
Oct 29, 2008 5.487 5.712 5.371 5.579 171,738 +0.03(+0.62%)
Oct 28, 2008 5.463 5.550 5.120 5.544 245,637 +0.40(+7.80%)
Oct 27, 2008 5.648 5.648 5.140 5.143 141,608 -0.46(-8.19%)
Oct 24, 2008 5.386 5.683 5.201 5.602 0 -0.06(-1.12%)
Oct 23, 2008 5.804 5.928 5.504 5.665 542,051 -0.25(-4.15%)
Oct 22, 2008 5.905 6.272 5.833 5.911 502,680 -0.24(-3.94%)
Oct 21, 2008 6.834 6.834 6.124 6.153 603,577 -0.61(-9.04%)
Oct 20, 2008 6.502 6.765 6.375 6.765 248,859 +0.28(+4.36%)
Oct 17, 2008 5.937 6.572 5.937 6.482 0 +0.29(+4.61%)
Oct 16, 2008 5.388 6.197 5.126 6.197 452,440 +0.72(+13.18%)
Oct 15, 2008 5.507 6.044 4.664 5.475 469,768 -0.13(-2.27%)
Oct 14, 2008 6.306 6.843 5.504 5.602 646,607 -0.19(-3.29%)
Oct 13, 2008 5.267 6.046 5.267 5.792 216,657 +0.61(+11.87%)
Oct 10, 2008 5.224 5.261 4.878 5.178 0 -0.41(-7.33%)
Oct 09, 2008 6.147 6.202 5.530 5.588 244,369 -0.54(-8.77%)
Oct 08, 2008 6.378 6.413 6.124 6.124 412,251 -0.33(-5.06%)
Oct 07, 2008 6.898 6.898 6.367 6.450 271,547 -0.28(-4.20%)
Oct 06, 2008 7.256 7.256 6.202 6.733 363,559 -0.61(-8.37%)
Oct 03, 2008 7.853 7.922 7.339 7.348 0 -0.26(-3.45%)
Oct 02, 2008 7.879 7.983 7.481 7.611 282,690 -0.47(-5.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.